FIQE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 7,528 |
| 2025-07-24 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 7,338 |
| 2025-07-23 | 3.710 | 3.710 | 3.600 | 3.610 | 3.610 | 8,067 |
| 2025-07-22 | 3.660 | 3.660 | 3.610 | 3.630 | 3.630 | 9,514 |
| 2025-07-21 | 3.710 | 3.720 | 3.610 | 3.610 | 3.610 | 11,882 |
| 2025-07-18 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 11,224 |
| 2025-07-17 | 3.760 | 3.760 | 3.670 | 3.710 | 3.710 | 8,290 |
| 2025-07-16 | 3.740 | 3.750 | 3.640 | 3.720 | 3.720 | 11,713 |
| 2025-07-15 | 3.730 | 3.750 | 3.670 | 3.680 | 3.680 | 9,188 |
| 2025-07-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 13,722 |
| 2025-07-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 10,329 |
| 2025-07-10 | 3.810 | 3.810 | 3.680 | 3.760 | 3.760 | 12,551 |
| 2025-07-09 | 3.830 | 3.840 | 3.760 | 3.790 | 3.790 | 7,740 |
| 2025-07-08 | 3.880 | 3.880 | 3.790 | 3.830 | 3.830 | 7,577 |
| 2025-07-07 | 3.910 | 3.940 | 3.840 | 3.860 | 3.860 | 10,689 |
| 2025-07-04 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 6,857 |
| 2025-07-03 | 3.830 | 3.880 | 3.790 | 3.880 | 3.880 | 7,093 |
| 2025-07-02 | 3.850 | 3.860 | 3.740 | 3.830 | 3.830 | 9,297 |
| 2025-07-01 | 3.850 | 3.880 | 3.810 | 3.880 | 3.880 | 8,584 |
| 2025-06-30 | 3.830 | 3.860 | 3.760 | 3.850 | 3.850 | 11,510 |
| 2025-06-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 9,897 |
| 2025-06-26 | 3.780 | 3.820 | 3.770 | 3.800 | 3.800 | 6,892 |
| 2025-06-25 | 3.800 | 3.840 | 3.780 | 3.810 | 3.810 | 7,128 |
| 2025-06-24 | 3.860 | 3.940 | 3.770 | 3.800 | 3.800 | 6,919 |
| 2025-06-23 | 3.820 | 3.820 | 3.730 | 3.810 | 3.810 | 11,995 |
| 2025-06-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 9,119 |
| 2025-06-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 7,135 |
| 2025-06-17 | 3.880 | 3.890 | 3.820 | 3.830 | 3.830 | 9,331 |
| 2025-06-16 | 3.910 | 3.920 | 3.860 | 3.880 | 3.880 | 8,296 |
| 2025-06-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 7,157 |
| 2025-06-12 | 3.910 | 3.930 | 3.860 | 3.870 | 3.870 | 7,816 |
| 2025-06-11 | 3.870 | 3.910 | 3.820 | 3.880 | 3.880 | 5,946 |
| 2025-06-10 | 3.890 | 3.900 | 3.820 | 3.830 | 3.830 | 7,313 |
| 2025-06-09 | 3.890 | 3.890 | 3.800 | 3.830 | 3.830 | 11,350 |
| 2025-06-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 11,940 |
| 2025-06-05 | 3.940 | 3.940 | 3.860 | 3.910 | 3.910 | 8,109 |
| 2025-06-04 | 3.990 | 3.990 | 3.890 | 3.900 | 3.900 | 7,084 |
| 2025-06-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 10,062 |
| 2025-06-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 10,677 |
| 2025-05-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 9,982 |
| 2025-05-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 8,148 |
| 2025-05-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 8,050 |
| 2025-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,259 |
| 2025-05-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9,242 |
| 2025-05-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 9,818 |
| 2025-05-22 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 6,728 |
| 2025-05-21 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 7,451 |
| 2025-05-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 8,965 |
| 2025-05-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 8,202 |
| 2025-05-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 7,989 |
| 2025-05-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 12,601 |
| 2025-05-14 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 6,589 |
| 2025-05-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 7,531 |
| 2025-05-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9,837 |
| 2025-05-09 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-05-06 | 3.900 | 3.990 | 3.840 | 3.950 | 3.950 | 8,915 |
| 2025-05-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 9,408 |
| 2025-05-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 9,675 |
| 2025-04-30 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 6,481 |
| 2025-04-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 9,685 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.